德赛电池(000049)股票信息
| 股票代码 | 000049 |
| 股票名称 | 德赛电池 |
| 最新价/元 | 24.89 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 3.93 |
| 买入/元 | 24.89 |
| 卖出/元 | 24.90 |
| 昨收/元 | 23.95 |
| 今开/元 | 23.81 |
| 最高/元 | 25.94 |
| 最低/元 | 23.67 |
| 成交量/手 | 315202.41 |
| 成交额/万 | 78470.30 |
| 股净值/元 | 14.55 |
| 市净率 | 1.50 |
| 总市值/万 | 957365.31 |
| 流通值/万 | 957013.44 |
| 换手率/% | 8.20 |
| 入市日期 | 1995-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
德赛电池(000049)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 23.81 | 24.89 | 0.94 | 3.93 | 315202.41 | 78470.30 | 8.20 |
| 2024-07-01 | 24.38 | 23.95 | 0.50 | 2.13 | 321717.63 | 76947.13 | 8.37 |
| 2024-06-28 | 21.32 | 23.45 | 2.13 | 9.99 | 150088.59 | 34742.48 | 3.90 |
| 2024-06-27 | 21.00 | 21.32 | 0.12 | 0.57 | 104580.18 | 22550.93 | 2.72 |
| 2024-06-26 | 20.07 | 21.20 | 1.07 | 5.32 | 77168.20 | 15912.49 | 2.01 |
| 2024-06-25 | 20.30 | 20.13 | -0.24 | -1.18 | 67586.75 | 13788.60 | 1.76 |
| 2024-06-24 | 21.60 | 20.37 | -1.49 | -6.82 | 106707.03 | 22198.13 | 2.78 |
| 2024-06-21 | 21.60 | 21.86 | 0.26 | 1.20 | 72582.91 | 15741.05 | 1.89 |
| 2024-06-20 | 22.31 | 21.60 | -0.85 | -3.79 | 94717.70 | 20835.84 | 2.46 |
| 2024-06-19 | 22.41 | 22.45 | -0.09 | -0.40 | 142778.16 | 32315.01 | 3.71 |
| 2024-06-18 | 22.47 | 22.54 | 0.01 | 0.04 | 176571.61 | 39488.08 | 4.59 |
| 2024-06-17 | 20.35 | 22.53 | 2.05 | 10.01 | 145982.97 | 32023.87 | 3.80 |
| 2024-06-14 | 20.62 | 20.48 | -0.14 | -0.68 | 20518.16 | 4192.09 | 0.53 |
| 2024-06-13 | 20.50 | 20.62 | 0.06 | 0.29 | 32999.53 | 6826.16 | 0.86 |
| 2024-06-12 | 20.13 | 20.56 | 0.40 | 1.98 | 35813.33 | 7379.64 | 0.93 |
| 2024-06-11 | 19.81 | 20.16 | 0.14 | 0.70 | 25530.03 | 5092.10 | 0.66 |
| 2024-06-07 | 20.16 | 20.02 | -0.04 | -0.20 | 26452.25 | 5283.97 | 0.69 |
| 2024-06-06 | 20.55 | 20.06 | -0.50 | -2.43 | 34583.50 | 6991.22 | 0.90 |
| 2024-06-05 | 20.90 | 20.56 | -0.34 | -1.63 | 26965.69 | 5615.72 | 0.70 |
| 2024-06-04 | 20.71 | 20.90 | 0.01 | 0.05 | 22939.95 | 4757.41 | 0.60 |
| 2024-06-03 | 21.22 | 20.89 | -0.34 | -1.60 | 31946.53 | 6685.17 | 0.83 |
| 2024-05-31 | 21.03 | 21.23 | 0.15 | 0.71 | 31022.90 | 6623.58 | 0.81 |
| 2024-05-30 | 20.97 | 21.08 | 0.11 | 0.53 | 24598.61 | 5190.47 | 0.64 |
| 2024-05-29 | 20.65 | 20.97 | 0.16 | 0.77 | 32513.70 | 6853.33 | 0.85 |
| 2024-05-28 | 20.85 | 20.81 | -0.15 | -0.72 | 19370.51 | 4040.35 | 0.50 |
| 2024-05-27 | 20.80 | 20.96 | 0.16 | 0.77 | 25472.52 | 5280.21 | 0.66 |
| 2024-05-24 | 21.00 | 20.80 | -0.30 | -1.42 | 29460.46 | 6192.17 | 0.77 |
| 2024-05-23 | 21.60 | 21.10 | -0.56 | -2.59 | 36183.49 | 7678.52 | 0.94 |
| 2024-05-22 | 21.10 | 21.66 | 0.48 | 2.27 | 41629.39 | 8952.40 | 1.08 |
| 2024-05-21 | 21.41 | 21.18 | -0.22 | -1.03 | 25856.93 | 5499.18 | 0.67 |
| 2024-05-20 | 21.50 | 21.40 | -0.10 | -0.47 | 27634.74 | 5938.21 | 0.72 |
| 2024-05-17 | 20.90 | 21.50 | 0.50 | 2.38 | 32142.64 | 6821.00 | 0.84 |
| 2024-05-16 | 21.06 | 21.00 | -0.02 | -0.10 | 22990.40 | 4857.08 | 0.60 |
| 2024-05-15 | 21.30 | 21.02 | -0.37 | -1.73 | 24714.69 | 5241.13 | 0.64 |
| 2024-05-14 | 21.32 | 21.39 | -0.03 | -0.14 | 19342.82 | 4149.06 | 0.50 |
| 2024-05-13 | 21.60 | 21.42 | -0.43 | -1.97 | 32905.20 | 7044.64 | 0.86 |
| 2024-05-10 | 22.19 | 21.85 | -0.33 | -1.49 | 37724.49 | 8238.92 | 0.98 |
| 2024-05-09 | 21.81 | 22.18 | 0.74 | 3.45 | 55047.06 | 12191.17 | 1.43 |
| 2024-05-08 | 22.31 | 21.89 | -0.43 | -1.93 | 41109.95 | 9072.35 | 1.07 |
| 2024-05-07 | 22.44 | 22.32 | -0.12 | -0.54 | 33580.06 | 7488.84 | 0.87 |
| 2024-05-06 | 22.15 | 22.44 | 0.55 | 2.51 | 45789.99 | 10273.87 | 1.19 |
| 2024-04-30 | 22.25 | 21.89 | -0.36 | -1.62 | 38393.47 | 8415.61 | 1.00 |
| 2024-04-29 | 21.60 | 22.25 | 0.76 | 3.54 | 55080.05 | 12174.96 | 1.43 |
| 2024-04-26 | 20.60 | 21.49 | 0.79 | 3.82 | 58646.54 | 12415.07 | 1.53 |
| 2024-04-25 | 19.85 | 20.70 | 0.57 | 2.83 | 96600.92 | 19881.72 | 2.51 |
| 2024-04-24 | 21.00 | 20.13 | -1.89 | -8.58 | 131878.58 | 26428.72 | 3.43 |
| 2024-04-23 | 22.06 | 22.02 | -0.03 | -0.14 | 24869.97 | 5480.44 | 0.65 |
| 2024-04-22 | 21.90 | 22.05 | 0.17 | 0.78 | 31298.25 | 6881.23 | 0.81 |
| 2024-04-19 | 22.38 | 21.88 | -0.55 | -2.45 | 35299.38 | 7760.08 | 0.92 |
| 2024-04-18 | 22.13 | 22.43 | 0.32 | 1.45 | 48279.24 | 10798.18 | 1.26 |
| 2024-04-17 | 21.48 | 22.11 | 0.79 | 3.71 | 46125.68 | 10152.60 | 1.20 |
| 2024-04-16 | 22.05 | 21.32 | -0.96 | -4.31 | 49195.03 | 10618.32 | 1.28 |
| 2024-04-15 | 22.52 | 22.28 | -0.25 | -1.11 | 54939.97 | 12266.89 | 1.43 |
| 2024-04-12 | 23.03 | 22.53 | -0.50 | -2.17 | 42577.50 | 9667.73 | 1.11 |
| 2024-04-11 | 22.82 | 23.03 | -0.13 | -0.56 | 45703.67 | 10507.90 | 1.19 |
| 2024-04-10 | 23.62 | 23.16 | -0.67 | -2.81 | 46890.72 | 10889.00 | 1.22 |
| 2024-04-09 | 22.71 | 23.83 | 1.03 | 4.52 | 75023.00 | 17735.05 | 1.95 |
| 2024-04-08 | 23.45 | 22.80 | -0.95 | -4.00 | 60477.69 | 14018.09 | 1.57 |
| 2024-04-03 | 24.21 | 23.75 | -0.43 | -1.78 | 46432.87 | 11049.34 | 1.21 |
| 2024-04-02 | 24.28 | 24.18 | -0.12 | -0.49 | 67884.63 | 16306.97 | 1.77 |
| 2024-04-01 | 23.42 | 24.30 | 0.90 | 3.85 | 76044.36 | 18401.08 | 1.98 |
| 2024-03-29 | 23.29 | 23.40 | 0.12 | 0.52 | 44685.55 | 10454.46 | 1.16 |
| 2024-03-28 | 22.76 | 23.28 | 0.50 | 2.20 | 65988.83 | 15452.84 | 1.72 |
| 2024-03-27 | 24.03 | 22.78 | -1.71 | -6.98 | 95591.04 | 22372.78 | 2.49 |
| 2024-03-26 | 23.16 | 24.49 | 1.42 | 6.16 | 137650.55 | 33397.01 | 3.58 |
| 2024-03-25 | 23.71 | 23.07 | -0.62 | -2.62 | 38107.87 | 8943.27 | 0.99 |
| 2024-03-22 | 24.11 | 23.69 | -0.55 | -2.27 | 46048.98 | 10949.51 | 1.20 |
| 2024-03-21 | 24.70 | 24.24 | -0.37 | -1.50 | 38330.01 | 9325.80 | 1.00 |
| 2024-03-20 | 24.30 | 24.61 | 0.19 | 0.78 | 37451.16 | 9183.30 | 0.97 |
| 2024-03-19 | 24.30 | 24.42 | 0.11 | 0.45 | 55792.50 | 13681.12 | 1.45 |
| 2024-03-18 | 23.90 | 24.31 | 0.46 | 1.93 | 59156.98 | 14299.13 | 1.54 |
| 2024-03-15 | 23.64 | 23.85 | 0.06 | 0.25 | 33056.28 | 7807.97 | 0.86 |
| 2024-03-14 | 23.85 | 23.79 | -0.19 | -0.79 | 40080.38 | 9555.75 | 1.04 |
| 2024-03-13 | 23.80 | 23.98 | 0.06 | 0.25 | 47838.80 | 11457.30 | 1.24 |
| 2024-03-12 | 24.38 | 23.92 | -0.26 | -1.08 | 78122.06 | 18692.19 | 2.03 |
| 2024-03-11 | 22.97 | 24.18 | 1.37 | 6.01 | 104893.12 | 24978.49 | 2.73 |
| 2024-03-08 | 22.49 | 22.81 | 0.18 | 0.80 | 27579.76 | 6261.62 | 0.72 |
| 2024-03-07 | 23.10 | 22.63 | -0.54 | -2.33 | 34305.64 | 7853.39 | 0.89 |
| 2024-03-06 | 22.93 | 23.17 | 0.22 | 0.96 | 34760.69 | 8009.71 | 0.90 |
| 2024-03-05 | 23.18 | 22.95 | -0.38 | -1.63 | 43758.68 | 10037.79 | 1.14 |
| 2024-03-04 | 23.43 | 23.33 | 0.03 | 0.13 | 50326.93 | 11700.78 | 1.31 |
| 2024-03-01 | 22.84 | 23.30 | 0.46 | 2.01 | 53479.03 | 12372.64 | 1.39 |
| 2024-02-29 | 22.09 | 22.84 | 0.73 | 3.30 | 52619.94 | 11899.04 | 1.37 |
| 2024-02-28 | 23.06 | 22.11 | -0.87 | -3.79 | 90891.48 | 21057.63 | 2.36 |
| 2024-02-27 | 22.65 | 22.98 | 0.34 | 1.50 | 44315.60 | 10057.39 | 1.15 |
| 2024-02-26 | 22.22 | 22.64 | 0.43 | 1.94 | 50145.31 | 11324.50 | 1.30 |
| 2024-02-23 | 21.98 | 22.21 | 0.35 | 1.60 | 42857.70 | 9439.26 | 1.11 |
| 2024-02-22 | 21.59 | 21.86 | 0.18 | 0.83 | 31490.19 | 6872.51 | 0.82 |
| 2024-02-21 | 21.25 | 21.68 | 0.21 | 0.98 | 50112.14 | 10937.79 | 1.30 |
| 2024-02-20 | 21.30 | 21.47 | 0.05 | 0.23 | 31834.12 | 6761.33 | 0.83 |
| 2024-02-19 | 21.78 | 21.42 | -0.33 | -1.52 | 60451.22 | 12946.78 | 1.57 |
| 2024-02-08 | 20.60 | 21.75 | 1.17 | 5.69 | 68526.22 | 14838.43 | 1.78 |
| 2024-02-07 | 19.58 | 20.58 | 1.30 | 6.74 | 68594.84 | 14052.04 | 1.78 |
| 2024-02-06 | 17.50 | 19.28 | 1.56 | 8.80 | 69027.41 | 12831.10 | 1.80 |
| 2024-02-05 | 19.10 | 17.72 | -1.39 | -7.27 | 64310.11 | 11595.51 | 1.67 |
| 2024-01-26 | 23.00 | 22.67 | -0.33 | -1.44 | 35531.88 | 8128.49 | 0.92 |
| 2024-01-25 | 22.24 | 23.00 | 0.73 | 3.28 | 45876.99 | 10369.96 | 1.19 |
| 2024-01-24 | 22.83 | 22.27 | -0.54 | -2.37 | 85470.45 | 18666.94 | 2.22 |
| 2024-01-23 | 22.70 | 22.81 | 0.31 | 1.38 | 31634.09 | 7185.28 | 0.82 |
| 2024-01-22 | 23.93 | 22.50 | -1.45 | -6.05 | 45686.87 | 10584.98 | 1.19 |
日K线
周K线
月K线
